Thien Viet Securities JSC (HOSE:TVS)
Vietnam · Delayed Price · Currency is VND 13,200
-200 (-1.49%)
At close: May 22, 2026
Thien Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,400.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | -1.49% | 11,191 |
| May 21, 2026 | 13,050.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1.52% | 112,806 |
| May 20, 2026 | 13,100.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.75% | 51,702 |
| May 19, 2026 | 13,000.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.76% | 54,156 |
| May 18, 2026 | 13,100.00 | 13,250.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.75% | 28,154 |
| May 15, 2026 | 13,300.00 | 13,300.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.37% | 17,099 |
| May 14, 2026 | 13,300.00 | 13,350.00 | 13,250.00 | 13,350.00 | 13,350.00 | 0.75% | 5,234 |
| May 13, 2026 | 13,300.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | -0.38% | 90,570 |
| May 12, 2026 | 13,100.00 | 13,550.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 22,980 |
| May 11, 2026 | 13,250.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.38% | 18,461 |
| May 8, 2026 | 13,300.00 | 13,600.00 | 13,150.00 | 13,250.00 | 13,250.00 | -0.38% | 31,938 |
| May 7, 2026 | 13,250.00 | 13,700.00 | 13,250.00 | 13,300.00 | 13,300.00 | - | 41,683 |
| May 6, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1.53% | 47,814 |
| May 5, 2026 | 13,050.00 | 13,650.00 | 13,000.00 | 13,100.00 | 13,100.00 | -3.32% | 51,747 |
| May 4, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | -1.09% | 173,825 |
| Apr 29, 2026 | 13,600.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2.24% | 59,947 |
| Apr 28, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.90% | 46,663 |
| Apr 24, 2026 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | - | 17,644 |
| Apr 23, 2026 | 13,450.00 | 13,800.00 | 13,350.00 | 13,800.00 | 13,800.00 | 1.47% | 53,919 |
| Apr 22, 2026 | 13,850.00 | 13,850.00 | 13,450.00 | 13,600.00 | 13,600.00 | -1.09% | 44,336 |
| Apr 21, 2026 | 13,700.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | -1.08% | 63,936 |
| Apr 20, 2026 | 13,900.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 52,119 |
| Apr 17, 2026 | 13,850.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.72% | 34,488 |
| Apr 16, 2026 | 13,700.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 524,801 |
| Apr 15, 2026 | 13,950.00 | 14,300.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.08% | 36,192 |
| Apr 14, 2026 | 13,700.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 646,919 |
| Apr 13, 2026 | 13,950.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.79% | 62,416 |
| Apr 10, 2026 | 14,000.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | 0.72% | 85,405 |
| Apr 9, 2026 | 13,800.00 | 13,900.00 | 13,650.00 | 13,850.00 | 13,850.00 | -1.07% | 45,637 |
| Apr 8, 2026 | 13,500.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 5.66% | 381,659 |
| Apr 7, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,250.00 | 13,250.00 | -0.38% | 10,071 |
| Apr 6, 2026 | 13,100.00 | 13,350.00 | 13,100.00 | 13,300.00 | 13,300.00 | -0.75% | 32,445 |
| Apr 3, 2026 | 13,500.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | - | 34,992 |
| Apr 2, 2026 | 13,550.00 | 13,550.00 | 13,150.00 | 13,400.00 | 13,400.00 | -0.74% | 17,881 |
| Apr 1, 2026 | 13,450.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 51,335 |
| Mar 31, 2026 | 13,100.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 3.05% | 101,610 |
| Mar 30, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 13,100.00 | 13,100.00 | -0.76% | 52,988 |
| Mar 27, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.38% | 535,419 |
| Mar 26, 2026 | 13,000.00 | 13,200.00 | 12,950.00 | 13,150.00 | 13,150.00 | -0.38% | 17,168 |
| Mar 25, 2026 | 13,500.00 | 13,550.00 | 12,800.00 | 13,200.00 | 13,200.00 | - | 874,709 |
| Mar 24, 2026 | 13,800.00 | 13,800.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.75% | 105,618 |
| Mar 23, 2026 | 13,000.00 | 13,800.00 | 12,800.00 | 13,300.00 | 13,300.00 | -3.27% | 338,755 |
| Mar 20, 2026 | 13,850.00 | 13,850.00 | 13,500.00 | 13,750.00 | 13,750.00 | -0.72% | 61,439 |
| Mar 19, 2026 | 13,850.00 | 13,850.00 | 13,350.00 | 13,850.00 | 13,850.00 | - | 42,044 |
| Mar 18, 2026 | 13,950.00 | 13,950.00 | 13,500.00 | 13,850.00 | 13,850.00 | -0.72% | 235,160 |
| Mar 17, 2026 | 14,250.00 | 14,350.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.36% | 97,453 |
| Mar 16, 2026 | 14,100.00 | 14,100.00 | 13,750.00 | 14,000.00 | 14,000.00 | -0.71% | 49,695 |
| Mar 13, 2026 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 77,283 |
| Mar 12, 2026 | 14,200.00 | 14,750.00 | 13,950.00 | 14,100.00 | 14,100.00 | -0.70% | 136,426 |
| Mar 11, 2026 | 13,750.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 6.77% | 217,867 |